Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.31 | 10.38 | 10.28 | 10.28 | 1,812 | +0.19(+1.93%) |
Dec 29, 2011 | 10.00 | 10.11 | 9.940 | 10.08 | 9,500 | -0.23(-2.20%) |
Dec 28, 2011 | 10.48 | 10.48 | 10.31 | 10.31 | 1,385 | -0.59(-5.41%) |
Dec 23, 2011 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.37(+3.51%) |
Dec 21, 2011 | 10.48 | 10.53 | 10.48 | 10.53 | 11,102 | +0.11(+1.06%) |
Dec 20, 2011 | 10.03 | 10.54 | 10.03 | 10.42 | 143,430 | +0.56(+5.68%) |
Dec 19, 2011 | 10.01 | 10.01 | 9.802 | 9.860 | 169,667 | -0.14(-1.40%) |
Dec 16, 2011 | 10.04 | 10.16 | 10.00 | 10.00 | 7,000 | +0.05(+0.55%) |
Dec 15, 2011 | 10.15 | 10.15 | 9.945 | 9.945 | 6,000 | -0.01(-0.08%) |
Dec 14, 2011 | 10.14 | 10.14 | 9.880 | 9.954 | 23,300 | -0.60(-5.69%) |
Dec 13, 2011 | 10.83 | 10.83 | 10.50 | 10.55 | 2,700 | -0.55(-4.99%) |
Dec 12, 2011 | 11.00 | 11.11 | 11.00 | 11.11 | 1,100 | -0.66(-5.60%) |
Dec 09, 2011 | 11.73 | 11.77 | 11.69 | 11.77 | 6,400 | +0.24(+2.06%) |
Dec 08, 2011 | 11.81 | 11.81 | 11.53 | 11.53 | 7,500 | -0.34(-2.88%) |
Dec 07, 2011 | 11.82 | 11.87 | 11.82 | 11.87 | 1,200 | +0.10(+0.84%) |
Dec 06, 2011 | 11.78 | 11.78 | 11.77 | 11.77 | 1,000 | -0.14(-1.14%) |
Dec 05, 2011 | 11.97 | 11.97 | 11.91 | 11.91 | 5,553 | +0.01(+0.05%) |
Dec 02, 2011 | 12.07 | 12.14 | 11.85 | 11.90 | 4,200 | +0.17(+1.46%) |
Dec 01, 2011 | 11.63 | 11.76 | 11.63 | 11.73 | 18,100 | +0.13(+1.15%) |
Nov 30, 2011 | 11.22 | 11.74 | 11.20 | 11.60 | 12,500 | +1.03(+9.74%) |
Nov 29, 2011 | 10.57 | 10.57 | 10.57 | 10.57 | 500 | -0.13(-1.21%) |
Nov 28, 2011 | 10.42 | 10.86 | 10.42 | 10.70 | 6,000 | +0.63(+6.24%) |
Nov 25, 2011 | 10.16 | 10.16 | 10.07 | 10.07 | 1,500 | -0.35(-3.35%) |
Nov 23, 2011 | 10.23 | 10.93 | 10.23 | 10.42 | 2,100 | +0.21(+2.01%) |
Nov 22, 2011 | 10.05 | 10.28 | 10.05 | 10.22 | 2,300 | +0.20(+1.95%) |
Nov 21, 2011 | 10.42 | 10.42 | 9.980 | 10.02 | 5,200 | -0.61(-5.72%) |
Nov 18, 2011 | 10.63 | 10.63 | 10.63 | 10.63 | 500 | -0.14(-1.29%) |
Nov 17, 2011 | 11.03 | 11.03 | 10.77 | 10.77 | 3,200 | -0.72(-6.24%) |
Nov 16, 2011 | 11.44 | 11.48 | 11.44 | 11.48 | 1,000 | +0.14(+1.27%) |
Nov 15, 2011 | 11.60 | 11.65 | 11.30 | 11.34 | 1,850 | -0.45(-3.83%) |
Nov 14, 2011 | 12.25 | 12.29 | 11.79 | 11.79 | 10,600 | -0.60(-4.85%) |
Nov 11, 2011 | 11.77 | 12.39 | 11.77 | 12.39 | 3,996 | +0.74(+6.36%) |
Nov 10, 2011 | 11.65 | 11.65 | 11.59 | 11.65 | 700 | -0.44(-3.63%) |
Nov 09, 2011 | 12.09 | 12.09 | 12.09 | 12.09 | 500 | -0.26(-2.11%) |
Nov 08, 2011 | 12.03 | 12.35 | 12.00 | 12.35 | 3,300 | +0.41(+3.46%) |
Nov 07, 2011 | 12.09 | 12.19 | 11.94 | 11.94 | 1,800 | -0.05(-0.41%) |
Nov 04, 2011 | 11.78 | 11.99 | 11.78 | 11.99 | 1,000 | +0.01(+0.10%) |
Nov 03, 2011 | 11.83 | 12.06 | 11.83 | 11.97 | 5,300 | +0.58(+5.08%) |
Nov 02, 2011 | 11.13 | 11.39 | 11.13 | 11.39 | 1,500 | +0.56(+5.14%) |
Nov 01, 2011 | 10.71 | 10.84 | 10.71 | 10.84 | 700 | -0.76(-6.56%) |
Oct 31, 2011 | 11.64 | 11.64 | 11.60 | 11.60 | 1,400 | -0.33(-2.78%) |
Oct 28, 2011 | 11.62 | 11.93 | 11.62 | 11.93 | 5,800 | -0.23(-1.87%) |
Oct 27, 2011 | 11.81 | 12.17 | 11.81 | 12.16 | 7,900 | +0.63(+5.47%) |
Oct 26, 2011 | 11.48 | 11.59 | 11.39 | 11.53 | 9,400 | +0.02(+0.18%) |
Oct 25, 2011 | 10.89 | 11.58 | 10.89 | 11.51 | 71,700 | +0.50(+4.54%) |
Oct 24, 2011 | 10.47 | 11.01 | 10.47 | 11.01 | 4,400 | +0.59(+5.64%) |
Oct 21, 2011 | 10.32 | 10.42 | 10.25 | 10.42 | 8,800 | +0.27(+2.61%) |
Oct 20, 2011 | 10.07 | 10.26 | 10.07 | 10.15 | 9,800 | -0.11(-1.05%) |
Oct 19, 2011 | 10.54 | 10.54 | 10.26 | 10.26 | 3,000 | -0.31(-2.96%) |
Oct 18, 2011 | 10.47 | 10.57 | 10.47 | 10.57 | 1,400 | +0.10(+0.98%) |
Oct 17, 2011 | 10.55 | 10.55 | 10.33 | 10.47 | 1,300 | -0.33(-3.01%) |
Oct 14, 2011 | 10.80 | 10.80 | 10.80 | 10.80 | 2,110 | +0.11(+1.01%) |
Oct 13, 2011 | 10.55 | 10.69 | 10.55 | 10.69 | 2,500 | -0.47(-4.23%) |
Oct 12, 2011 | 11.10 | 11.29 | 11.10 | 11.16 | 7,050 | +0.36(+3.37%) |
Oct 11, 2011 | 10.66 | 10.80 | 10.66 | 10.80 | 12,100 | +0.72(+7.13%) |
Oct 07, 2011 | 10.08 | 10.08 | 10.08 | 0 | +0.23(+2.31%) | |
Oct 06, 2011 | 9.592 | 9.850 | 9.592 | 9.850 | 7,600 | +0.39(+4.17%) |
Oct 05, 2011 | 9.480 | 9.480 | 9.337 | 9.456 | 1,600 | +0.55(+6.19%) |
Oct 04, 2011 | 9.502 | 9.502 | 8.905 | 8.905 | 2,300 | -0.65(-6.75%) |